Dewan Farooque Motors

DEFM
🏛️ pakistan →
33.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.49 6.55 6.30 6.32 0.2M
2021-12-30 6.40 6.70 6.31 6.35 0.6M
2021-12-29 6.30 6.37 6.25 6.30 0.4M
2021-12-28 6.20 6.40 6.20 6.28 0.1M
2021-12-27 6.30 6.35 6.15 6.21 0.2M
2021-12-24 6.50 6.50 6.16 6.31 0.3M
2021-12-23 6.85 6.86 6.25 6.40 0.6M
2021-12-22 6.45 6.98 6.45 6.66 3.1M
2021-12-21 6.55 6.55 6.24 6.30 0.2M
2021-12-20 6.22 6.61 6.20 6.38 0.7M
2021-12-17 6.38 6.38 6.11 6.20 0.2M
2021-12-16 6.51 6.62 6.10 6.19 0.5M
2021-12-15 6.20 6.94 6.15 6.65 2.1M
2021-12-14 5.60 6.20 5.60 6.03 0.3M
2021-12-13 5.90 5.95 5.51 5.69 0.2M
2021-12-10 6.20 6.24 5.96 5.99 0.5M
2021-12-09 6.69 6.69 6.00 6.16 0.7M
2021-12-08 6.15 6.65 5.93 6.41 1.4M
2021-12-07 5.82 6.28 5.82 6.10 0.3M
2021-12-06 5.99 6.05 5.75 6.05 0.2M
2021-12-03 5.90 6.15 5.40 5.50 0.6M
2021-12-02 6.65 6.69 5.76 5.76 1.4M
2021-12-01 6.70 6.84 6.65 6.70 0.4M
2021-11-30 6.80 7.05 6.50 6.60 0.8M
2021-11-29 6.71 7.15 6.68 6.79 1.1M
2021-11-26 6.44 7.30 6.44 6.90 2.6M
2021-11-25 5.84 6.60 5.78 6.21 2.1M
2021-11-24 5.75 5.82 5.53 5.72 0.3M
2021-11-23 6.16 6.45 5.80 5.95 0.6M
2021-11-22 6.41 6.41 6.00 6.25 0.4M
2021-11-19 6.50 6.65 6.39 6.47 0.7M
2021-11-18 6.68 6.69 6.40 6.54 0.4M
2021-11-17 7.00 7.00 6.48 6.68 0.7M
2021-11-16 6.80 7.06 6.70 7.01 0.6M
2021-11-15 6.65 6.79 6.56 6.65 0.2M
2021-11-12 6.75 6.90 6.56 6.61 0.2M
2021-11-11 7.20 7.24 6.69 6.70 0.9M
2021-11-10 7.24 7.42 7.20 7.20 0.3M
2021-11-09 7.45 7.69 7.02 7.20 0.7M
2021-11-08 7.95 8.09 7.66 7.70 0.4M
2021-11-05 8.18 8.35 7.72 7.91 1.0M
2021-11-04 7.55 8.25 7.50 8.01 1.8M
2021-11-03 7.37 7.70 7.35 7.45 0.4M
2021-11-02 7.50 7.85 7.34 7.45 0.7M
2021-11-01 7.30 7.86 7.11 7.48 1.4M
2021-10-29 7.34 7.34 6.82 7.09 0.4M
2021-10-28 6.60 7.36 6.60 7.29 1.9M
2021-10-27 6.44 6.46 6.25 6.34 0.1M
2021-10-26 6.45 6.46 6.30 6.30 0.1M
2021-10-25 6.21 6.38 6.20 6.24 0.1M
2021-10-22 6.40 6.63 6.22 6.35 0.2M
2021-10-21 6.88 6.88 6.40 6.40 0.3M
2021-10-20 6.84 6.84 6.65 6.77 0.3M
2021-10-18 6.70 6.74 6.53 6.60 0.4M
2021-10-15 7.00 7.01 6.60 6.73 1.0M
2021-10-14 6.55 7.50 6.55 6.86 1.5M
2021-10-13 7.10 7.10 6.40 6.50 1.3M
2021-10-12 6.81 7.07 6.60 6.90 0.4M
2021-10-11 7.44 7.44 6.88 6.94 0.4M
2021-10-08 7.55 7.85 7.37 7.50 0.1M
2021-10-07 7.77 7.90 7.60 7.69 0.2M
2021-10-06 7.67 7.97 7.67 7.70 0.2M
2021-10-05 7.80 8.35 7.66 8.00 1.0M
2021-10-04 7.20 7.80 7.10 7.65 0.3M
2021-10-01 7.40 7.85 7.40 7.50 0.3M
2021-09-30 7.11 7.60 7.10 7.50 0.4M
2021-09-29 7.90 7.90 7.05 7.15 0.8M
2021-09-28 7.25 8.01 7.01 7.75 0.8M
2021-09-27 7.23 7.40 6.93 7.10 0.3M
2021-09-24 7.89 7.89 7.13 7.29 0.7M
2021-09-23 8.49 8.50 7.39 7.56 0.7M
2021-09-22 9.11 9.11 8.24 8.24 2.3M
2021-09-21 9.66 9.97 9.01 9.01 0.4M
2021-09-20 10.05 10.10 9.55 9.60 0.3M
2021-09-17 9.86 10.35 9.51 9.83 1.1M
2021-09-16 9.75 10.00 9.65 9.69 0.5M
2021-09-15 10.07 10.13 9.66 9.70 0.4M
2021-09-14 10.40 10.70 9.75 10.15 0.9M
2021-09-13 10.55 10.90 10.20 10.31 1.1M
2021-09-10 10.80 10.80 10.20 10.27 1.2M
2021-09-09 10.94 11.25 10.50 10.65 1.3M
2021-09-08 10.99 11.09 10.57 10.65 0.3M
2021-09-07 11.05 11.10 10.70 10.81 0.5M
2021-09-06 11.35 11.40 10.85 11.09 0.7M
2021-09-03 11.80 11.80 11.20 11.26 0.6M
2021-09-02 11.45 11.98 11.40 11.55 1.5M
2021-09-01 11.95 12.00 11.22 11.49 1.2M
2021-08-31 12.28 12.40 11.61 11.70 2.1M
2021-08-30 11.26 12.25 11.17 12.01 4.1M
2021-08-27 11.04 11.60 10.55 11.25 1.6M
2021-08-26 11.35 11.53 10.75 10.84 0.9M
2021-08-25 11.53 11.73 11.30 11.36 0.7M
2021-08-24 11.91 12.25 11.20 11.50 4.0M
2021-08-23 10.90 11.57 10.88 11.57 1.8M
2021-08-20 10.51 10.75 10.20 10.60 0.5M
2021-08-17 10.14 10.58 10.14 10.54 0.5M
2021-08-16 10.62 10.66 9.81 10.10 0.8M
2021-08-13 10.86 11.05 10.51 10.55 0.9M
2021-08-12 11.49 11.65 10.86 10.90 1.2M
2021-08-11 11.28 11.80 11.00 11.35 2.8M
2021-08-10 10.51 11.45 10.50 11.07 2.3M
2021-08-09 11.30 11.45 10.35 10.50 1.1M
2021-08-06 11.11 11.56 11.05 11.34 0.8M
2021-08-05 11.65 11.72 11.10 11.15 1.9M
2021-08-04 11.91 12.10 11.60 11.62 1.6M
2021-08-03 11.51 12.56 11.51 11.90 6.6M
2021-08-02 11.44 11.84 11.11 11.44 2.3M
2021-07-30 11.89 11.97 11.04 11.15 3.5M
2021-07-29 10.65 11.68 10.55 11.68 5.1M
2021-07-28 10.75 11.65 10.41 10.52 3.9M
2021-07-27 11.90 12.05 10.95 10.95 2.1M
2021-07-26 12.09 12.60 11.90 11.90 2.0M
2021-07-23 12.70 12.74 12.06 12.18 1.2M
2021-07-19 12.20 12.98 11.75 12.60 4.3M
2021-07-16 13.11 13.23 11.97 12.01 4.3M
2021-07-15 12.24 13.58 12.05 13.05 9.2M
2021-07-14 13.48 13.60 12.75 12.75 4.3M
2021-07-13 15.05 15.20 13.78 13.78 3.5M
2021-07-12 15.55 15.64 14.60 14.80 3.7M
2021-07-09 14.90 15.21 14.60 15.21 8.8M
2021-07-08 13.12 14.15 13.12 14.15 5.1M
2021-07-07 12.90 13.49 12.06 12.90 4.7M
2021-07-06 13.00 13.90 12.51 12.58 7.9M
2021-07-05 12.55 13.39 12.25 13.39 6.8M
2021-07-02 11.55 12.39 11.02 12.39 7.1M
2021-07-01 10.80 11.50 10.50 11.40 8.1M
2021-06-30 9.50 10.50 9.40 10.50 5.4M
2021-06-29 9.60 9.88 9.40 9.50 1.5M
2021-06-28 10.59 10.70 9.60 9.65 6.9M
2021-06-25 9.75 10.21 9.56 10.21 7.2M
2021-06-24 8.24 9.21 8.24 9.21 9.1M
2021-06-23 8.21 8.59 8.06 8.10 3.6M
2021-06-22 7.81 8.74 7.78 8.44 10.8M
2021-06-21 7.50 8.00 7.41 7.70 1.6M
2021-06-18 7.40 7.79 7.30 7.45 1.1M
2021-06-17 8.09 8.39 7.30 7.35 4.9M
2021-06-16 7.01 8.00 7.01 8.00 11.8M
2021-06-15 7.00 7.25 6.95 7.00 0.3M
2021-06-14 7.20 7.23 6.94 6.96 0.4M
2021-06-11 6.94 7.18 6.94 7.03 0.5M
2021-06-10 6.86 7.11 6.86 6.90 0.4M
2021-06-09 7.00 7.10 6.90 6.90 0.3M
2021-06-08 7.26 7.34 6.91 7.00 0.6M
2021-06-07 7.21 7.55 7.18 7.30 2.2M
2021-06-04 7.21 7.59 7.06 7.26 1.4M
2021-06-03 7.06 7.70 7.00 7.21 2.5M
2021-06-02 7.25 7.60 7.03 7.12 2.8M
2021-06-01 7.50 7.50 7.06 7.09 1.0M
2021-05-31 6.81 7.44 6.81 7.29 1.9M
2021-05-28 6.99 7.10 6.85 6.87 0.5M
2021-05-27 7.08 7.25 6.80 6.80 1.4M
2021-05-26 7.21 7.65 7.05 7.14 1.5M
2021-05-25 7.00 7.74 6.70 7.30 1.3M
2021-05-24 7.46 7.46 6.70 7.15 1.3M
2021-05-21 7.88 8.08 7.26 7.39 5.4M
2021-05-20 6.35 7.08 6.35 7.08 3.1M
2021-05-19 5.19 6.08 5.00 6.08 3.3M
2021-05-18 5.20 5.25 5.00 5.06 0.1M
2021-05-17 4.61 5.20 4.61 5.17 0.2M
2021-05-06 4.74 5.02 4.72 4.78 0.0M
2021-05-05 4.89 4.90 4.60 4.63 0.1M
2021-05-04 4.53 4.86 4.50 4.80 0.1M
2021-05-03 4.60 4.78 4.30 4.44 0.1M
2021-04-30 4.84 4.85 4.62 4.80 0.0M
2021-04-29 4.84 5.00 4.80 4.90 0.1M
2021-04-28 5.01 5.01 4.90 4.92 0.1M
2021-04-27 5.01 5.14 4.95 5.00 0.1M
2021-04-26 5.19 5.19 5.00 5.03 0.1M
2021-04-23 5.06 5.10 5.00 5.03 0.1M
2021-04-22 5.10 5.20 5.03 5.03 0.1M
2021-04-21 5.13 5.20 5.11 5.12 0.0M
2021-04-20 5.10 5.20 5.03 5.20 0.2M
2021-04-19 5.03 5.36 5.03 5.05 0.1M
2021-04-16 5.24 5.25 5.10 5.15 0.1M
2021-04-15 5.09 5.25 5.09 5.20 0.1M
2021-04-14 5.30 5.33 5.15 5.19 0.1M
2021-04-13 5.04 5.25 5.02 5.21 0.0M
2021-04-12 5.12 5.29 5.03 5.05 0.2M
2021-04-09 5.39 5.39 5.11 5.20 0.3M
2021-04-08 5.30 5.30 5.13 5.28 0.0M
2021-04-07 5.30 5.39 5.19 5.20 0.1M
2021-04-06 5.05 5.45 5.02 5.39 0.3M
2021-04-05 5.40 5.50 5.23 5.33 0.1M
2021-04-02 5.59 5.59 5.35 5.49 0.1M
2021-04-01 5.52 5.63 5.45 5.45 0.2M
2021-03-31 5.69 5.93 5.60 5.70 0.5M
2021-03-30 5.43 5.74 5.42 5.50 0.1M
2021-03-29 5.61 5.81 5.40 5.45 0.1M
2021-03-26 5.81 5.81 5.51 5.70 0.1M
2021-03-25 5.85 5.94 5.80 5.80 0.0M
2021-03-24 5.94 5.94 5.80 5.82 0.1M
2021-03-22 5.85 6.00 5.80 5.80 0.1M
2021-03-19 5.99 5.99 5.60 5.79 0.1M
2021-03-18 5.90 6.05 5.75 5.75 0.2M
2021-03-17 5.85 6.19 5.85 5.98 0.2M
2021-03-16 5.88 5.99 5.85 5.85 0.1M
2021-03-15 5.50 5.90 5.50 5.90 0.2M
2021-03-12 5.70 5.74 5.50 5.73 0.1M
2021-03-11 5.81 5.99 5.40 5.40 0.1M
2021-03-10 5.91 6.00 5.80 5.80 0.1M
2021-03-09 6.43 6.43 5.82 5.99 0.1M
2021-03-08 6.60 6.60 6.20 6.20 0.4M
2021-03-05 6.59 6.59 6.31 6.42 0.2M
2021-03-04 6.40 6.60 6.12 6.31 0.2M
2021-03-03 6.75 6.75 6.57 6.61 0.2M
2021-03-02 6.52 6.70 6.52 6.56 0.1M
2021-03-01 6.83 6.83 6.49 6.60 0.3M
2021-02-26 6.72 6.90 6.70 6.73 0.2M
2021-02-25 6.98 6.98 6.70 6.80 0.2M
2021-02-24 6.91 6.91 6.51 6.75 0.5M
2021-02-23 6.82 7.30 6.80 6.86 0.8M
2021-02-22 7.30 7.35 7.03 7.03 0.4M
2021-02-19 7.00 7.34 7.00 7.23 1.4M
2021-02-18 7.00 7.19 6.85 6.87 0.6M
2021-02-17 6.90 7.30 6.72 7.05 1.4M
2021-02-16 6.80 6.90 6.73 6.76 0.2M
2021-02-15 6.71 6.94 6.70 6.73 0.2M
2021-02-12 6.80 6.90 6.68 6.75 0.2M
2021-02-11 7.00 7.08 6.75 6.80 0.4M
2021-02-10 7.00 7.12 6.77 6.95 0.7M
2021-02-09 6.70 7.20 6.59 6.86 0.8M
2021-02-08 6.72 6.85 6.50 6.58 0.5M
2021-02-04 6.93 6.93 6.53 6.75 0.3M
2021-02-03 6.80 6.97 6.71 6.80 0.3M
2021-02-02 6.84 6.97 6.80 6.84 0.1M
2021-02-01 6.79 7.05 6.79 6.87 0.2M
2021-01-29 6.98 7.04 6.75 6.90 0.2M
2021-01-28 6.99 6.99 6.80 6.83 0.3M
2021-01-27 7.02 7.03 6.90 6.98 0.4M
2021-01-26 7.12 7.25 7.00 7.03 0.3M
2021-01-25 6.83 7.47 6.79 7.15 3.4M
2021-01-22 7.08 7.08 6.82 6.98 0.1M
2021-01-21 7.07 7.13 6.95 7.06 0.2M
2021-01-20 7.01 7.15 6.91 7.07 0.1M
2021-01-19 7.12 7.12 6.90 7.04 0.1M
2021-01-18 7.00 7.10 6.90 6.95 0.2M
2021-01-15 7.10 7.11 6.90 7.00 0.3M
2021-01-14 7.28 7.28 7.00 7.05 0.2M
2021-01-13 7.30 7.48 7.13 7.16 0.5M
2021-01-12 6.90 7.46 6.87 7.39 1.4M
2021-01-11 7.10 7.15 6.80 6.97 0.5M
2021-01-08 7.10 7.24 7.06 7.11 0.1M
2021-01-07 7.20 7.30 7.09 7.15 0.2M
2021-01-06 7.41 7.41 7.12 7.30 0.2M
2021-01-05 7.15 7.90 7.10 7.40 1.4M
2021-01-04 7.10 7.25 6.95 7.03 0.3M
2021-01-01 7.01 7.24 6.81 7.01 0.2M